宜宾纸业[600793]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
12.64 |
5 |
5 |
集合竞价 |
09:23:48 |
12.6 |
87 |
87 |
集合竞价 |
09:24:39 |
12.61 |
96 |
96 |
集合竞价 |
09:25:00 |
12.64 |
143 |
143 |
集合竞价 |
09:25:05 |
12.64 |
143 |
286 |
买入 |
09:30:03 |
12.6 |
61 |
347 |
卖出 |
09:30:06 |
12.61 |
35 |
382 |
买入 |
09:30:09 |
12.61 |
13 |
395 |
买入 |
09:30:12 |
12.62 |
116 |
511 |
卖出 |
09:30:15 |
12.61 |
26 |
537 |
卖出 |
09:30:18 |
12.6 |
3 |
540 |
卖出 |
09:30:21 |
12.6 |
5 |
545 |
买入 |
09:30:24 |
12.6 |
1 |
546 |
买入 |
09:30:30 |
12.61 |
13 |
559 |
买入 |
09:30:33 |
12.61 |
3 |
562 |
卖出 |
09:30:36 |
12.6 |
7 |
569 |
卖出 |
09:30:39 |
12.61 |
5 |
574 |
买入 |
09:30:45 |
12.61 |
22 |
596 |
买入 |
09:30:48 |
12.61 |
1 |
597 |
买入 |
09:30:54 |
12.6 |
21 |
618 |
卖出 |
09:30:57 |
12.62 |
11 |
629 |
买入 |
09:31:00 |
12.62 |
2 |
631 |
买入 |
09:31:06 |
12.6 |
5 |
636 |
卖出 |
09:31:09 |
12.57 |
5 |
641 |
卖出 |
09:31:15 |
12.6 |
1 |
642 |
买入 |
09:31:18 |
12.6 |
1 |
643 |
买入 |
09:31:24 |
12.6 |
3 |
646 |
卖出 |
09:31:27 |
12.62 |
2 |
648 |
买入 |
09:31:30 |
12.61 |
20 |
668 |
卖出 |
09:31:45 |
12.64 |
10 |
678 |
卖出 |
09:31:54 |
12.67 |
5 |
683 |
买入 |
09:31:57 |
12.68 |
2 |
685 |
买入 |
09:32:00 |
12.68 |
1 |
686 |
买入 |
09:32:03 |
12.67 |
2 |
688 |
卖出 |
09:32:06 |
12.68 |
53 |
741 |
买入 |
09:32:09 |
12.68 |
56 |
797 |
卖出 |
09:32:12 |
12.67 |
1 |
798 |
买入 |
09:32:18 |
12.67 |
1 |
799 |
买入 |
09:32:21 |
12.67 |
14 |
813 |
买入 |
09:32:24 |
12.67 |
4 |
817 |
卖出 |
09:32:30 |
12.67 |
8 |
825 |
买入 |
09:32:33 |
12.67 |
4 |
829 |
买入 |
09:32:39 |
12.65 |
1 |
830 |
卖出 |
09:32:45 |
12.65 |
14 |
844 |
卖出 |
09:32:54 |
12.65 |
3 |
847 |
买入 |
09:32:57 |
12.65 |
1 |
848 |
买入 |
09:33:00 |
12.64 |
27 |
875 |
卖出 |
09:33:03 |
12.63 |
12 |
887 |
卖出 |
09:33:06 |
12.63 |
8 |
895 |
卖出 |
09:33:30 |
12.63 |
3 |
898 |
卖出 |
09:33:33 |
12.64 |
1 |
899 |
买入 |
09:33:36 |
12.63 |
2 |
901 |
卖出 |
09:33:45 |
12.64 |
7 |
908 |
买入 |
09:33:48 |
12.63 |
6 |
914 |
卖出 |
09:33:51 |
12.64 |
7 |
921 |
买入 |
09:33:54 |
12.64 |
29 |
950 |
买入 |
09:34:00 |
12.66 |
1 |
951 |
买入 |
09:34:03 |
12.66 |
2 |
953 |
买入 |
09:34:06 |
12.66 |
2 |
955 |
买入 |
09:34:12 |
12.67 |
11 |
966 |
买入 |
09:34:15 |
12.67 |
9 |
975 |
买入 |
09:34:18 |
12.67 |
26 |
1001 |
买入 |
09:34:21 |
12.68 |
2 |
1003 |
买入 |
09:34:24 |
12.66 |
13 |
1016 |
卖出 |
09:34:27 |
12.66 |
10 |
1026 |
买入 |
09:34:30 |
12.66 |
4 |
1030 |
买入 |
09:34:39 |
12.65 |
2 |
1032 |
卖出 |
09:34:48 |
12.67 |
43 |
1075 |
买入 |
09:35:00 |
12.68 |
1 |
1076 |
买入 |
09:35:03 |
12.68 |
2 |
1078 |
买入 |
09:35:09 |
12.68 |
2 |
1080 |
买入 |
09:35:15 |
12.67 |
9 |
1089 |
买入 |
09:35:18 |
12.66 |
47 |
1136 |
卖出 |
09:35:21 |
12.66 |
3 |
1139 |
买入 |
09:35:27 |
12.66 |
5 |
1144 |
买入 |
09:35:30 |
12.66 |
1 |
1145 |
买入 |
09:35:39 |
12.66 |
1 |
1146 |
买入 |
09:35:45 |
12.66 |
1 |
1147 |
买入 |
09:35:48 |
12.66 |
4 |
1151 |
买入 |
09:35:51 |
12.66 |
7 |
1158 |
买入 |
09:35:54 |
12.65 |
34 |
1192 |
卖出 |
09:35:57 |
12.65 |
8 |
1200 |
买入 |
09:36:03 |
12.64 |
35 |
1235 |
卖出 |
09:36:09 |
12.64 |
14 |
1249 |
买入 |
09:36:12 |
12.64 |
2 |
1251 |
买入 |
09:36:18 |
12.64 |
5 |
1256 |
卖出 |
09:36:21 |
12.66 |
1 |
1257 |
买入 |
09:36:27 |
12.66 |
1 |
1258 |
买入 |
09:36:30 |
12.66 |
1 |
1259 |
买入 |
09:36:33 |
12.66 |
5 |
1264 |
买入 |
09:36:36 |
12.66 |
11 |
1275 |
买入 |
09:36:39 |
12.66 |
4 |
1279 |
买入 |
09:36:42 |
12.67 |
81 |
1360 |
买入 |
09:36:45 |
12.67 |
28 |
1388 |
买入 |
09:36:48 |
12.67 |
13 |
1401 |
买入 |
09:36:51 |
12.67 |
5 |
1406 |
买入 |
09:37:09 |
12.68 |
3 |
1409 |
买入 |
09:37:12 |
12.68 |
3 |
1412 |
买入 |
09:37:15 |
12.68 |
34 |
1446 |
买入 |
09:37:18 |
12.68 |
26 |
1472 |
买入 |
09:37:21 |
12.68 |
5 |
1477 |
买入 |
09:37:24 |
12.68 |
24 |
1501 |
买入 |
09:37:27 |
12.68 |
8 |
1509 |
买入 |
09:37:30 |
12.68 |
72 |
1581 |
买入 |
09:37:33 |
12.68 |
25 |
1606 |
买入 |
09:37:36 |
12.68 |
51 |
1657 |
买入 |
09:37:39 |
12.68 |
320 |
1977 |
买入 |
09:37:45 |
12.7 |
41 |
2018 |
买入 |
09:37:48 |
12.68 |
4 |
2022 |
卖出 |
09:38:03 |
12.7 |
10 |
2032 |
卖出 |
09:38:06 |
12.71 |
69 |
2101 |
买入 |
09:38:09 |
12.71 |
10 |
2111 |
买入 |
09:38:12 |
12.71 |
15 |
2126 |
买入 |
09:38:21 |
12.71 |
6 |
2132 |
卖出 |
09:38:27 |
12.71 |
14 |
2146 |
买入 |
09:38:42 |
12.72 |
1 |
2147 |
买入 |
09:38:45 |
12.72 |
1 |
2148 |
卖出 |
09:38:57 |
12.72 |
68 |
2216 |
卖出 |
09:39:00 |
12.71 |
58 |
2274 |
卖出 |
09:39:03 |
12.72 |
67 |
2341 |
买入 |
09:39:06 |
12.72 |
29 |
2370 |
卖出 |
09:39:09 |
12.69 |
152 |
2522 |
卖出 |
09:39:15 |
12.69 |
5 |
2527 |
买入 |
09:39:18 |
12.69 |
22 |
2549 |
买入 |
09:39:21 |
12.69 |
10 |
2559 |
买入 |
09:39:27 |
12.66 |
23 |
2582 |
卖出 |
09:39:48 |
12.68 |
1 |
2583 |
买入 |
09:39:57 |
12.69 |
1 |
2584 |
买入 |
09:40:03 |
12.67 |
12 |
2596 |
卖出 |
09:40:09 |
12.66 |
65 |
2661 |
卖出 |
09:40:18 |
12.66 |
19 |
2680 |
卖出 |
09:40:21 |
12.65 |
1 |
2681 |
卖出 |
09:40:36 |
12.65 |
3 |
2684 |
卖出 |
09:40:39 |
12.65 |
4 |
2688 |
卖出 |
09:40:48 |
12.67 |
3 |
2691 |
买入 |
09:40:57 |
12.67 |
46 |
2737 |
买入 |
09:41:00 |
12.65 |
3 |
2740 |
卖出 |
09:41:03 |
12.67 |
1 |
2741 |
买入 |
09:41:33 |
12.67 |
1 |
2742 |
买入 |
09:41:42 |
12.65 |
62 |
2804 |
卖出 |
09:42:00 |
12.64 |
1 |
2805 |
卖出 |
09:42:06 |
12.64 |
11 |
2816 |
卖出 |
09:42:09 |
12.67 |
52 |
2868 |
买入 |
09:42:12 |
12.67 |
7 |
2875 |
卖出 |
09:42:15 |
12.64 |
31 |
2906 |
卖出 |
09:42:18 |
12.64 |
3 |
2909 |
卖出 |
09:42:21 |
12.63 |
32 |
2941 |
卖出 |
09:42:24 |
12.62 |
22 |
2963 |
卖出 |
09:42:27 |
12.62 |
2 |
2965 |
卖出 |
09:42:33 |
12.62 |
1 |
2966 |
买入 |
09:42:39 |
12.6 |
23 |
2989 |
卖出 |
09:42:48 |
12.6 |
11 |
3000 |
卖出 |
09:42:54 |
12.6 |
3 |
3003 |
卖出 |
09:43:27 |
12.61 |
1 |
3004 |
卖出 |
09:43:33 |
12.61 |
1 |
3005 |
买入 |
09:43:39 |
12.6 |
12 |
3017 |
卖出 |
09:43:45 |
12.62 |
2 |
3019 |
买入 |
09:44:03 |
12.62 |
1 |
3020 |
买入 |
09:44:06 |
12.6 |
23 |
3043 |
卖出 |
09:44:09 |
12.59 |
11 |
3054 |
卖出 |
09:44:36 |
12.59 |
7 |
3061 |
卖出 |
09:44:39 |
12.59 |
1 |
3062 |
买入 |
09:44:42 |
12.59 |
26 |
3088 |
买入 |
09:44:45 |
12.59 |
5 |
3093 |
买入 |
09:45:03 |
12.59 |
1 |
3094 |
买入 |
09:45:06 |
12.58 |
11 |
3105 |
卖出 |
09:45:21 |
12.59 |
6 |
3111 |
买入 |
09:45:33 |
12.58 |
26 |
3137 |
卖出 |
09:45:39 |
12.59 |
15 |
3152 |
买入 |
09:45:51 |
12.58 |
15 |
3167 |
卖出 |
09:46:27 |
12.58 |
40 |
3207 |
卖出 |
09:46:30 |
12.58 |
5 |
3212 |
卖出 |
09:46:33 |
12.59 |
7 |
3219 |
买入 |
09:46:51 |
12.59 |
11 |
3230 |
买入 |
09:46:54 |
12.58 |
1 |
3231 |
卖出 |
09:46:57 |
12.58 |
4 |
3235 |
卖出 |
09:47:06 |
12.58 |
4 |
3239 |
卖出 |
09:47:39 |
12.58 |
4 |
3243 |
卖出 |
09:47:45 |
12.59 |
35 |
3278 |
买入 |
09:47:48 |
12.59 |
4 |
3282 |
买入 |
09:47:51 |
12.63 |
1 |
3283 |
买入 |
09:47:57 |
12.63 |
3 |
3286 |
买入 |
09:48:03 |
12.63 |
1 |
3287 |
买入 |
09:48:18 |
12.63 |
19 |
3306 |
买入 |
09:48:24 |
12.6 |
2 |
3308 |
卖出 |
09:48:27 |
12.6 |
21 |
3329 |
买入 |
09:48:30 |
12.61 |
2 |
3331 |
卖出 |
09:48:39 |
12.61 |
57 |
3388 |
买入 |
09:48:45 |
12.61 |
1 |
3389 |
买入 |
09:48:57 |
12.61 |
44 |
3433 |
买入 |
09:49:06 |
12.62 |
2 |
3435 |
卖出 |
09:49:12 |
12.61 |
2 |
3437 |
卖出 |
09:49:33 |
12.61 |
1 |
3438 |
买入 |
09:49:42 |
12.61 |
1 |
3439 |
买入 |
09:49:54 |
12.61 |
22 |
3461 |
买入 |
09:49:57 |
12.61 |
3 |
3464 |
买入 |
09:50:00 |
12.61 |
1 |
3465 |
买入 |
09:50:03 |
12.61 |
2 |
3467 |
买入 |
09:50:09 |
12.61 |
12 |
3479 |
买入 |
09:50:33 |
12.61 |
1 |
3480 |
买入 |
09:50:36 |
12.61 |
10 |
3490 |
买入 |
09:51:03 |
12.61 |
1 |
3491 |
买入 |
09:51:15 |
12.61 |
4 |
3495 |
买入 |
09:51:21 |
12.63 |
91 |
3586 |
买入 |
09:51:24 |
12.63 |
2 |
3588 |
买入 |
09:51:27 |
12.66 |
1 |
3589 |
买入 |
09:51:33 |
12.65 |
28 |
3617 |
买入 |
09:51:36 |
12.65 |
3 |
3620 |
买入 |
09:52:06 |
12.64 |
8 |
3628 |
卖出 |
09:52:12 |
12.65 |
3 |
3631 |
买入 |
09:52:27 |
12.65 |
2 |
3633 |
买入 |
09:52:30 |
12.65 |
11 |
3644 |
买入 |
09:52:42 |
12.65 |
17 |
3661 |
买入 |
09:53:12 |
12.64 |
10 |
3671 |
卖出 |
09:53:18 |
12.65 |
13 |
3684 |
买入 |
09:53:48 |
12.66 |
2 |
3686 |
买入 |
09:54:03 |
12.65 |
2 |
3688 |
买入 |
09:54:12 |
12.66 |
21 |
3709 |
买入 |
09:54:15 |
12.66 |
44 |
3753 |
买入 |
09:54:18 |
12.66 |
2 |
3755 |
买入 |
09:54:21 |
12.67 |
36 |
3791 |
买入 |
09:54:24 |
12.67 |
36 |
3827 |
买入 |
09:54:27 |
12.67 |
7 |
3834 |
买入 |
09:54:30 |
12.67 |
9 |
3843 |
买入 |
09:54:36 |
12.66 |
16 |
3859 |
卖出 |
09:54:54 |
12.67 |
10 |
3869 |
买入 |
09:54:57 |
12.67 |
5 |
3874 |
买入 |
09:55:00 |
12.68 |
1 |
3875 |
买入 |
09:55:09 |
12.68 |
1 |
3876 |
买入 |
09:55:12 |
12.67 |
8 |
3884 |
卖出 |
09:56:00 |
12.67 |
30 |
3914 |
买入 |
09:56:03 |
12.67 |
3 |
3917 |
买入 |
09:56:15 |
12.67 |
2 |
3919 |
买入 |
09:56:45 |
12.66 |
3 |
3922 |
卖出 |
09:56:48 |
12.67 |
1 |
3923 |
买入 |
09:57:06 |
12.66 |
18 |
3941 |
卖出 |
09:57:09 |
12.66 |
3 |
3944 |
卖出 |
09:57:21 |
12.66 |
2 |
3946 |
卖出 |
09:57:30 |
12.66 |
5 |
3951 |
卖出 |
09:57:36 |
12.66 |
60 |
4011 |
卖出 |
09:57:54 |
12.65 |
4 |
4015 |
买入 |
09:58:12 |
12.64 |
5 |
4020 |
卖出 |
09:58:15 |
12.64 |
19 |
4039 |
卖出 |
09:58:54 |
12.64 |
9 |
4048 |
卖出 |
09:59:00 |
12.64 |
5 |
4053 |
卖出 |
09:59:06 |
12.64 |
25 |
4078 |
卖出 |
09:59:09 |
12.64 |
7 |
4085 |
买入 |
09:59:12 |
12.64 |
12 |
4097 |
买入 |
09:59:15 |
12.64 |
7 |
4104 |
买入 |
09:59:21 |
12.61 |
28 |
4132 |
卖出 |
09:59:45 |
12.61 |
4 |
4136 |
卖出 |
09:59:48 |
12.61 |
19 |
4155 |
卖出 |
10:00:09 |
12.61 |
4 |
4159 |
卖出 |
10:00:36 |
12.61 |
44 |
4203 |
卖出 |
10:00:45 |
12.64 |
2 |
4205 |
买入 |
10:00:48 |
12.64 |
1 |
4206 |
买入 |
10:00:51 |
12.61 |
16 |
4222 |
卖出 |
10:01:18 |
12.64 |
1 |
4223 |
买入 |
10:01:36 |
12.64 |
4 |
4227 |
买入 |
10:01:48 |
12.62 |
2 |
4229 |
卖出 |
10:01:51 |
12.64 |
24 |
4253 |
买入 |
10:02:00 |
12.66 |
1 |
4254 |
买入 |
10:02:03 |
12.65 |
1 |
4255 |
卖出 |
10:02:06 |
12.66 |
22 |
4277 |
买入 |
10:02:09 |
12.66 |
6 |
4283 |
买入 |
10:02:12 |
12.66 |
5 |
4288 |
买入 |
10:02:21 |
12.66 |
1 |
4289 |
买入 |
10:02:27 |
12.65 |
20 |
4309 |
卖出 |
10:02:30 |
12.65 |
1 |
4310 |
卖出 |
10:02:33 |
12.66 |
1 |
4311 |
买入 |
10:02:51 |
12.66 |
8 |
4319 |
买入 |
10:02:54 |
12.65 |
35 |
4354 |
卖出 |
10:03:06 |
12.66 |
1 |
4355 |
买入 |
10:03:54 |
12.66 |
1 |
4356 |
买入 |
10:04:12 |
12.65 |
3 |
4359 |
卖出 |
10:04:18 |
12.65 |
1 |
4360 |
卖出 |
10:04:21 |
12.65 |
42 |
4402 |
卖出 |
10:04:24 |
12.65 |
116 |
4518 |
卖出 |
10:04:27 |
12.65 |
224 |
4742 |
卖出 |
10:04:30 |
12.65 |
1 |
4743 |
卖出 |
10:04:33 |
12.65 |
1 |
4744 |
买入 |
10:06:15 |
12.65 |
1 |
4745 |
买入 |
10:06:24 |
12.63 |
3 |
4748 |
卖出 |
10:06:36 |
12.64 |
1 |
4749 |
买入 |
10:06:57 |
12.64 |
16 |
4765 |
买入 |
10:07:00 |
12.64 |
4 |
4769 |
卖出 |
10:07:09 |
12.65 |
1 |
4770 |
买入 |
10:07:12 |
12.63 |
1 |
4771 |
卖出 |
10:07:15 |
12.63 |
5 |
4776 |
卖出 |
10:07:42 |
12.63 |
5 |
4781 |
买入 |
10:08:00 |
12.63 |
2 |
4783 |
买入 |
10:08:30 |
12.63 |
1 |
4784 |
买入 |
10:08:36 |
12.62 |
15 |
4799 |
卖出 |
10:08:54 |
12.61 |
12 |
4811 |
卖出 |
10:09:12 |
12.62 |
23 |
4834 |
买入 |
10:09:21 |
12.62 |
2 |
4836 |
买入 |
10:09:24 |
12.62 |
1 |
4837 |
卖出 |
10:09:27 |
12.63 |
2 |
4839 |
买入 |
10:10:45 |
12.63 |
10 |
4849 |
买入 |
10:11:45 |
12.63 |
1 |
4850 |
买入 |